Banner Stock Price History
NASDAQ: BANRFinanceMajor BanksUSD
66.43-0.44 (-0.66%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BANR price history at a glance
The price history for Banner (BANR) on this page begins on October 30, 1995, when the stock closed at $73.40; it most recently closed at $66.43 on October 5, 2026. The highest price in this record is $326.97, reached on November 20, 2006; the latest close is 79.7% below that peak. Across the 30 complete calendar years in the table, BANR finished higher in 18 and lower in 12. Its best year was 2012 (+81.3%) and its worst was 2009 (-72.7%).
Over roughly 31 years the share price changed -9.5%, a -0.3% compound annual price return (excluding dividends). In the last 12 months alone, BANR has gained 8.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1995
- $326.97
- Date of high
- Nov 20, 2006
- Low since 1995
- $10.92
- Date of low
- Nov 29, 2010
- 52-week high
- $74.84
- 52-week low
- $57.05
- Last close
- $66.43
BANR returns
1 week
-2.14%
1 month
-5.65%
3 months
-1.70%
6 months
+3.81%
Year to date
+6.02%
1 year
+8.83%
3 years
+53.88%
5 years
+15.43%
BANR price return, excluding dividends.
BANR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 66.43 | +6.34% |
| 2025 | 62.47 | -6.41% |
| 2024 | 66.75 | +24.63% |
| 2023 | 53.56 | -15.25% |
| 2022 | 63.20 | +4.17% |
| 2021 | 60.67 | +30.22% |
| 2020 | 46.59 | -17.96% |
| 2019 | 56.79 | +3.74% |
| 2018 | 54.74 | -0.69% |
| 2017 | 55.12 | -1.24% |
| 2016 | 55.81 | +21.70% |
| 2015 | 45.86 | +8.16% |
| 2014 | 42.40 | -4.63% |
| 2013 | 44.46 | +42.96% |
| 2012 | 31.10 | +81.34% |
| 2011 | 17.15 | +5.60% |
| 2010 | 16.24 | -13.43% |
| 2009 | 18.76 | -72.71% |
| 2008 | 68.74 | -60.88% |
| 2007 | 175.70 | -43.39% |
| 2006 | 310.38 | +42.12% |
| 2005 | 218.40 | +0.03% |
| 2004 | 218.33 | +25.06% |
| 2003 | 174.58 | +37.03% |
| 2002 | 127.40 | +7.00% |
| 2001 | 119.07 | +11.54% |
| 2000 | 106.75 | +13.73% |
| 1999 | 93.86 | -38.54% |
| 1998 | 152.73 | -4.00% |
| 1997 | 159.09 | +47.65% |
| 1996 | 107.75 | +41.90% |
| 1995* | 75.93 | +3.45% |
* Partial year: the record begins after the start of 1995; return measured from the first available close.
2026 return is year to date.
BANR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 66.62 | 67.15 | 66.27 | 66.43 | -0.66% | |
| 66.20 | 67.12 | 65.91 | 66.87 | +1.01% | |
| 66.65 | 66.65 | 65.69 | 66.20 | -1.37% | |
| 67.40 | 67.90 | 66.99 | 67.12 | -0.42% | |
| 67.81 | 67.98 | 66.96 | 67.40 | -0.71% | |
| 67.94 | 68.92 | 67.46 | 67.88 | +0.85% | |
| 66.62 | 67.51 | 65.61 | 67.31 | +0.46% | |
| 67.47 | 67.89 | 66.50 | 67.00 | -0.70% | |
| 68.06 | 68.55 | 67.16 | 67.47 | -1.03% | |
| 68.96 | 69.01 | 67.99 | 68.17 | -1.25% | |
| 68.96 | 69.70 | 68.96 | 69.03 | +0.35% | |
| 68.44 | 68.89 | 67.83 | 68.79 | +1.06% | |
| 68.74 | 69.29 | 68.02 | 68.07 | -1.18% | |
| 69.88 | 70.37 | 68.86 | 68.88 | -1.20% | |
| 70.78 | 71.08 | 69.71 | 69.72 | -1.43% | |
| 70.38 | 70.95 | 69.94 | 70.73 | -0.07% | |
| 71.72 | 71.94 | 70.64 | 70.78 | -0.42% | |
| 72.13 | 72.16 | 69.91 | 71.08 | -1.46% | |
| 71.60 | 72.59 | 71.60 | 72.13 | +0.26% | |
| 71.27 | 72.30 | 71.27 | 71.94 | +0.90% | |
| 71.46 | 71.46 | 70.24 | 71.30 | +0.68% | |
| 70.32 | 70.87 | 69.73 | 70.82 | +0.58% | |
| 69.38 | 70.53 | 69.22 | 70.41 | +0.70% | |
| 70.96 | 71.05 | 69.81 | 69.92 | -1.73% | |
| 70.70 | 71.79 | 70.70 | 71.15 | +0.04% | |
| 70.54 | 71.43 | 70.54 | 71.12 | +1.54% | |
| 68.91 | 70.40 | 68.40 | 70.04 | +2.13% | |
| 69.88 | 69.95 | 68.34 | 68.58 | -2.22% | |
| 70.60 | 70.60 | 69.60 | 70.14 | -0.51% | |
| 70.17 | 70.66 | 70.06 | 70.50 | +0.47% | |
| 69.98 | 70.33 | 69.41 | 70.17 | -0.27% | |
| 70.52 | 70.98 | 70.00 | 70.36 | +0.07% | |
| 70.89 | 71.19 | 70.07 | 70.31 | -0.72% | |
| 71.02 | 71.72 | 70.75 | 70.82 | -0.45% | |
| 71.85 | 72.74 | 70.64 | 71.14 | -0.73% | |
| 71.04 | 71.72 | 70.62 | 71.66 | +0.73% | |
| 72.79 | 72.92 | 71.04 | 71.14 | -2.19% | |
| 74.17 | 74.39 | 72.40 | 72.73 | -1.25% | |
| 73.63 | 74.84 | 73.17 | 73.65 | -0.49% | |
| 73.69 | 74.31 | 73.51 | 74.01 | +0.43% | |
| 73.85 | 74.20 | 73.20 | 73.69 | +0.37% | |
| 72.82 | 73.82 | 72.67 | 73.42 | +0.91% | |
| 71.47 | 72.97 | 71.47 | 72.76 | +1.89% | |
| 70.56 | 71.52 | 70.50 | 71.41 | +1.05% | |
| 70.31 | 71.12 | 70.02 | 70.67 | +0.26% | |
| 71.14 | 71.14 | 70.17 | 70.49 | -0.21% | |
| 71.76 | 71.85 | 70.54 | 70.64 | -1.63% | |
| 70.90 | 72.54 | 70.61 | 71.81 | +1.79% | |
| 71.09 | 71.81 | 70.36 | 70.55 | +0.20% | |
| 69.80 | 70.61 | 69.13 | 70.41 | +0.82% | |
| 70.17 | 70.36 | 69.41 | 69.84 | -0.17% | |
| 70.21 | 70.69 | 69.44 | 69.96 | -0.84% | |
| 70.83 | 71.05 | 69.82 | 70.55 | +0.46% | |
| 70.44 | 71.41 | 69.92 | 70.23 | -0.09% | |
| 68.78 | 70.44 | 68.52 | 70.29 | +2.09% | |
| 66.79 | 69.12 | 66.28 | 68.85 | -1.11% | |
| 70.65 | 71.11 | 68.15 | 69.62 | -1.58% | |
| 70.49 | 70.82 | 69.47 | 70.74 | +0.20% | |
| 70.86 | 71.16 | 70.05 | 70.60 | -0.68% | |
| 72.01 | 72.65 | 70.62 | 71.08 | -1.86% | |
| 70.08 | 72.55 | 70.00 | 72.43 | +3.66% | |
| 69.43 | 70.29 | 69.25 | 69.87 | +1.19% | |
| 68.57 | 69.21 | 68.50 | 69.05 | +0.70% | |
| 67.80 | 68.79 | 67.45 | 68.57 | +1.46% | |
| 67.03 | 68.04 | 66.83 | 67.58 | +1.09% | |
| 66.32 | 67.19 | 66.30 | 66.85 | +0.80% | |
| 67.22 | 67.22 | 65.93 | 66.32 | -1.50% | |
| 67.75 | 68.08 | 67.31 | 67.33 | -0.40% | |
| 67.09 | 67.78 | 67.07 | 67.60 | +0.64% | |
| 68.31 | 68.39 | 66.86 | 67.17 | -0.97% | |
| 66.60 | 68.21 | 66.32 | 67.83 | +2.09% | |
| 66.30 | 66.76 | 65.98 | 66.44 | +0.21% | |
| 67.52 | 67.94 | 66.15 | 66.30 | -2.18% | |
| 68.05 | 68.37 | 67.39 | 67.78 | -0.24% | |
| 67.59 | 68.42 | 67.32 | 67.94 | +0.49% | |
| 66.85 | 67.85 | 66.81 | 67.61 | +0.97% | |
| 65.69 | 67.09 | 65.59 | 66.96 | +2.17% | |
| 64.78 | 65.73 | 64.77 | 65.54 | +1.10% | |
| 65.40 | 66.18 | 64.28 | 64.83 | +0.11% | |
| 65.72 | 66.37 | 64.01 | 64.76 | -2.06% | |
| 66.45 | 66.94 | 65.52 | 66.12 | +0.38% | |
| 67.44 | 67.57 | 65.74 | 65.87 | -2.04% | |
| 67.16 | 67.43 | 66.99 | 67.24 | +0.58% | |
| 66.65 | 67.43 | 65.88 | 66.85 | +0.53% | |
| 65.72 | 66.61 | 65.72 | 66.50 | +1.73% | |
| 65.27 | 66.68 | 65.17 | 65.37 | +0.88% | |
| 64.93 | 65.59 | 64.66 | 64.80 | -0.09% | |
| 64.61 | 65.52 | 64.61 | 64.86 | +0.39% | |
| 63.70 | 64.95 | 63.70 | 64.61 | +2.72% | |
| 63.94 | 63.94 | 62.46 | 62.90 | -2.31% | |
| 62.72 | 64.66 | 62.71 | 64.39 | +2.39% | |
| 64.50 | 64.51 | 62.77 | 62.89 | -3.25% | |
| 65.53 | 65.73 | 64.88 | 65.00 | -0.81% | |
| 65.15 | 65.68 | 64.90 | 65.53 | +0.58% | |
| 65.62 | 65.75 | 64.92 | 65.15 | -0.32% | |
| 64.74 | 65.42 | 64.50 | 65.36 | +1.10% | |
| 64.71 | 64.97 | 64.27 | 64.65 | +0.08% | |
| 64.17 | 64.79 | 63.92 | 64.60 | -0.08% | |
| 63.56 | 65.04 | 63.13 | 64.65 | +1.83% | |
| 63.49 | 63.93 | 63.12 | 63.49 | -0.87% | |
| 62.86 | 64.06 | 62.70 | 64.05 | +2.35% | |
| 63.52 | 64.25 | 62.44 | 62.58 | -1.79% | |
| 63.71 | 64.72 | 63.45 | 63.72 | +0.73% | |
| 64.07 | 64.62 | 63.16 | 63.26 | -1.92% | |
| 64.82 | 65.09 | 63.07 | 64.50 | -0.45% | |
| 65.89 | 66.13 | 64.62 | 64.79 | -1.34% | |
| 65.48 | 65.89 | 65.26 | 65.67 | +0.14% | |
| 66.23 | 66.46 | 65.35 | 65.58 | -0.98% | |
| 65.68 | 66.28 | 65.26 | 66.23 | +1.92% | |
| 64.31 | 65.54 | 64.31 | 64.98 | +0.29% | |
| 65.45 | 65.98 | 64.41 | 64.79 | -1.64% | |
| 67.00 | 67.25 | 65.41 | 65.87 | -1.55% | |
| 66.14 | 67.11 | 65.60 | 66.91 | +1.00% | |
| 67.02 | 67.41 | 65.95 | 66.25 | -1.66% | |
| 67.91 | 68.50 | 67.15 | 67.37 | -0.21% | |
| 66.50 | 67.92 | 66.50 | 67.51 | +1.83% | |
| 67.26 | 68.05 | 66.21 | 66.30 | -2.15% | |
| 64.93 | 68.09 | 64.93 | 67.76 | +6.56% | |
| 63.98 | 64.20 | 63.35 | 63.59 | -0.39% | |
| 64.75 | 64.85 | 63.48 | 63.84 | -1.54% | |
| 64.15 | 65.37 | 63.75 | 64.84 | +0.40% | |
| 63.83 | 65.41 | 63.83 | 64.58 | +2.36% | |
| 63.01 | 63.46 | 63.01 | 63.09 | -0.41% | |
| 63.92 | 64.54 | 62.98 | 63.35 | -1.12% | |
| 63.87 | 64.33 | 63.25 | 64.07 | +0.16% | |
| 63.81 | 64.09 | 63.16 | 63.97 | -0.03% | |
| 64.26 | 64.31 | 63.33 | 63.99 | -0.50% | |
| 63.22 | 64.78 | 63.22 | 64.31 | +1.05% | |
| 63.95 | 64.81 | 63.49 | 63.64 | +1.50% | |
| 62.36 | 62.86 | 61.95 | 62.70 | +0.03% | |
| 61.40 | 62.75 | 61.24 | 62.68 | +1.75% | |
| 60.58 | 61.61 | 60.12 | 61.60 | +0.33% | |
| 60.76 | 61.92 | 60.76 | 61.40 | +1.19% | |
| 60.84 | 61.05 | 60.10 | 60.68 | +1.00% | |
| 60.30 | 60.37 | 59.77 | 60.08 | +0.57% | |
| 59.98 | 60.18 | 59.53 | 59.74 | -1.03% | |
| 59.26 | 60.58 | 59.26 | 60.36 | +0.50% | |
| 60.42 | 60.74 | 59.61 | 60.06 | +0.02% | |
| 58.48 | 60.92 | 58.48 | 60.05 | +1.80% | |
| 59.54 | 60.85 | 58.95 | 58.99 | +1.58% | |
| 58.58 | 58.78 | 57.65 | 58.07 | -0.68% | |
| 57.92 | 58.89 | 57.45 | 58.47 | +0.52% | |
| 58.62 | 58.79 | 57.85 | 58.17 | -1.32% | |
| 59.60 | 59.89 | 58.36 | 58.95 | -0.24% | |
| 59.49 | 60.00 | 58.93 | 59.09 | +0.05% | |
| 59.81 | 59.87 | 58.62 | 59.06 | -0.47% | |
| 57.78 | 59.40 | 57.21 | 59.34 | +0.58% | |
| 58.93 | 59.11 | 58.42 | 59.00 | -0.20% | |
| 59.16 | 60.63 | 58.49 | 59.12 | -0.56% | |
| 58.84 | 59.89 | 57.35 | 59.45 | -1.05% | |
| 58.92 | 60.17 | 57.05 | 60.08 | -0.69% | |
| 60.64 | 60.93 | 59.88 | 60.50 | -1.24% | |
| 61.07 | 61.45 | 60.28 | 61.26 | +1.12% | |
| 58.99 | 60.87 | 58.31 | 60.58 | +0.36% | |
| 58.22 | 61.02 | 58.22 | 60.36 | +2.57% | |
| 60.79 | 61.18 | 58.00 | 58.85 | -4.68% | |
| 61.76 | 63.08 | 61.08 | 61.74 | +0.72% | |
| 60.75 | 61.84 | 60.45 | 61.30 | +1.86% | |
| 60.40 | 60.64 | 59.51 | 60.18 | -0.36% | |
| 64.09 | 64.46 | 60.13 | 60.40 | -6.12% | |
| 63.97 | 64.99 | 63.26 | 64.34 | +0.56% | |
| 63.93 | 64.42 | 63.45 | 63.98 | -0.39% | |
| 64.09 | 65.53 | 63.91 | 64.23 | -0.17% | |
| 64.46 | 65.21 | 63.75 | 64.34 | +0.22% | |
| 63.94 | 64.66 | 62.92 | 64.20 | +0.53% | |
| 65.30 | 65.73 | 62.96 | 63.86 | -1.31% | |
| 65.65 | 66.83 | 64.21 | 64.71 | -0.72% | |
| 65.04 | 66.04 | 64.68 | 65.18 | +0.08% | |
| 64.48 | 65.87 | 64.39 | 65.13 | +0.84% | |
| 64.57 | 65.05 | 63.73 | 64.59 | +1.24% | |
| 64.28 | 64.99 | 63.25 | 63.80 | -0.44% | |
| 63.98 | 65.32 | 63.77 | 64.08 | +0.95% | |
| 62.52 | 64.37 | 62.00 | 63.48 | +0.62% | |
| 61.92 | 63.76 | 61.84 | 63.09 | +2.02% | |
| 61.32 | 62.35 | 61.32 | 61.84 | +0.19% | |
| 60.89 | 62.21 | 60.89 | 61.72 | +1.38% | |
| 61.05 | 61.83 | 60.63 | 60.88 | -0.70% | |
| 61.22 | 61.81 | 61.07 | 61.31 | +0.33% | |
| 61.08 | 61.57 | 59.66 | 61.11 | -0.57% | |
| 65.55 | 65.58 | 61.30 | 61.46 | -7.06% | |
| 65.58 | 67.75 | 64.00 | 66.13 | +0.15% | |
| 64.61 | 67.20 | 64.61 | 66.03 | +2.88% | |
| 63.97 | 64.84 | 63.88 | 64.18 | -1.06% | |
| 65.81 | 65.82 | 64.72 | 64.87 | -1.65% | |
| 64.20 | 66.01 | 64.20 | 65.96 | +2.95% | |
| 63.21 | 64.14 | 63.10 | 64.07 | +1.28% | |
| 63.90 | 64.30 | 63.00 | 63.26 | -0.96% | |
| 63.85 | 64.23 | 63.00 | 63.87 | -0.64% | |
| 65.38 | 65.38 | 64.17 | 64.28 | -1.61% | |
| 63.21 | 66.01 | 63.21 | 65.33 | +2.72% | |
| 64.27 | 64.27 | 63.00 | 63.60 | -0.97% | |
| 63.47 | 64.37 | 63.24 | 64.22 | +0.58% | |
| 62.25 | 64.57 | 62.25 | 63.85 | +2.21% | |
| 62.66 | 62.90 | 61.73 | 62.47 | -0.30% | |
| 63.19 | 63.19 | 62.41 | 62.66 | -0.78% | |
| 63.86 | 63.88 | 63.14 | 63.15 | -1.41% | |
| 64.71 | 64.94 | 63.72 | 64.05 | -0.87% | |
| 65.20 | 65.41 | 64.27 | 64.61 | -0.98% | |
| 65.19 | 65.65 | 64.87 | 65.25 | +0.02% | |
| 65.82 | 66.58 | 65.19 | 65.24 | -0.96% | |
| 66.24 | 66.94 | 65.63 | 65.87 | -0.54% | |
| 67.20 | 67.46 | 65.75 | 66.23 | -1.87% | |
| 67.49 | 67.95 | 66.73 | 67.49 | +0.75% | |
| 66.40 | 67.44 | 66.40 | 66.99 | +0.68% | |
| 67.15 | 67.49 | 66.53 | 66.54 | -0.57% | |
| 66.93 | 67.28 | 66.49 | 66.92 | +0.84% | |
| 66.92 | 66.93 | 65.83 | 66.36 | -0.36% | |
| 66.92 | 67.53 | 66.54 | 66.60 | -0.33% | |
| 64.34 | 67.19 | 64.34 | 66.82 | +3.68% | |
| 64.31 | 65.51 | 64.29 | 64.45 | +0.02% | |
| 64.77 | 65.26 | 64.21 | 64.44 | -0.15% | |
| 64.37 | 64.90 | 64.18 | 64.54 | -0.25% | |
| 64.37 | 65.28 | 64.29 | 64.70 | -0.05% | |
| 63.58 | 64.80 | 63.28 | 64.73 | +1.89% | |
| 63.81 | 64.25 | 63.35 | 63.53 | -0.44% | |
| 62.22 | 63.95 | 62.22 | 63.81 | +1.59% | |
| 63.70 | 63.75 | 62.67 | 62.81 | -1.60% | |
| 64.24 | 64.71 | 63.72 | 63.83 | -1.33% | |
| 62.72 | 65.13 | 62.23 | 64.69 | +3.74% | |
| 62.06 | 62.56 | 61.64 | 62.36 | +0.08% | |
| 60.71 | 62.54 | 60.39 | 62.31 | +2.94% | |
| 60.47 | 61.41 | 59.79 | 60.53 | +0.87% | |
| 59.02 | 60.18 | 58.76 | 60.01 | +1.68% | |
| 59.18 | 60.30 | 58.50 | 59.02 | +0.07% | |
| 61.64 | 61.65 | 58.75 | 58.98 | -4.14% | |
| 61.35 | 61.73 | 60.50 | 61.53 | +0.05% | |
| 61.93 | 62.54 | 61.21 | 61.50 | -0.85% | |
| 62.07 | 63.08 | 61.84 | 62.03 | +0.19% | |
| 61.82 | 62.34 | 61.52 | 61.91 | +0.32% | |
| 60.93 | 62.21 | 60.53 | 61.71 | +1.30% | |
| 59.65 | 60.93 | 59.43 | 60.92 | +2.15% | |
| 60.21 | 60.42 | 59.49 | 59.64 | -1.27% | |
| 60.11 | 60.69 | 59.94 | 60.41 | +0.63% | |
| 60.23 | 60.31 | 59.43 | 60.03 | -1.44% | |
| 60.00 | 60.92 | 59.55 | 60.91 | +0.86% | |
| 60.40 | 60.79 | 59.83 | 60.39 | -0.59% | |
| 61.22 | 61.92 | 60.66 | 60.75 | -0.54% | |
| 62.07 | 62.68 | 60.57 | 61.08 | -2.08% | |
| 62.31 | 63.00 | 61.81 | 62.38 | -0.06% | |
| 63.36 | 63.62 | 62.16 | 62.42 | -1.22% | |
| 63.75 | 64.73 | 62.89 | 63.19 | 0.00% | |
| 63.57 | 63.91 | 62.81 | 63.19 | -0.72% | |
| 63.23 | 63.83 | 62.88 | 63.65 | +0.97% | |
| 62.77 | 63.73 | 62.77 | 63.04 | +0.37% | |
| 61.93 | 62.91 | 61.73 | 62.81 | +1.72% | |
| 62.93 | 63.30 | 61.33 | 61.75 | -1.07% | |
| 63.46 | 65.19 | 60.75 | 62.42 | -0.32% | |
| 64.19 | 64.19 | 62.32 | 62.62 | -2.16% | |
| 61.29 | 64.18 | 61.29 | 64.00 | +3.78% | |
| 61.91 | 62.02 | 61.15 | 61.67 | +1.03% | |
| 62.89 | 63.72 | 60.94 | 61.04 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BANR chart for longer ranges.